致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 27.42 | 27.25 | -0.34 | -1.23% | 27.20 | 27.80 | 37628 | 10338 | 1.93% |
| 2025-07-30 | 27.89 | 27.59 | -0.39 | -1.39% | 27.31 | 27.92 | 48318 | 13314 | 2.48% |
| 2025-07-29 | 28.77 | 27.98 | -0.26 | -0.92% | 27.80 | 28.90 | 73002 | 20597 | 3.74% |
| 2025-07-28 | 27.59 | 28.24 | 0.65 | 2.36% | 27.35 | 28.38 | 68985 | 19384 | 3.54% |
| 2025-07-25 | 27.44 | 27.59 | 0.06 | 0.22% | 27.33 | 27.74 | 39986 | 11022 | 2.05% |
| 2025-07-24 | 26.86 | 27.53 | 0.51 | 1.89% | 26.86 | 27.80 | 50546 | 13929 | 2.59% |
| 2025-07-23 | 27.20 | 27.02 | -0.38 | -1.39% | 26.97 | 27.39 | 37847 | 10255 | 1.94% |
| 2025-07-22 | 27.57 | 27.40 | -0.16 | -0.58% | 27.15 | 27.82 | 43877 | 12022 | 2.25% |
| 2025-07-21 | 27.53 | 27.56 | 0.27 | 0.99% | 27.28 | 27.78 | 49395 | 13590 | 2.53% |
| 2025-07-18 | 27.10 | 27.29 | 0.28 | 1.04% | 27.07 | 27.70 | 66296 | 18197 | 3.40% |
| 2025-07-17 | 26.65 | 27.01 | 0.37 | 1.39% | 26.59 | 27.02 | 44425 | 11945 | 2.28% |
| 2025-07-16 | 26.32 | 26.64 | 0.23 | 0.87% | 26.24 | 26.68 | 35922 | 9543 | 1.84% |
| 2025-07-15 | 26.35 | 26.41 | -0.08 | -0.30% | 26.05 | 26.58 | 27001 | 7105 | 1.38% |
| 2025-07-14 | 26.30 | 26.49 | 0.22 | 0.84% | 26.18 | 26.64 | 35004 | 9269 | 1.80% |
| 2025-07-11 | 25.85 | 26.28 | 0.32 | 1.23% | 25.81 | 26.36 | 31024 | 8116 | 1.59% |
| 2025-07-10 | 26.06 | 25.96 | -0.11 | -0.42% | 25.75 | 26.12 | 22888 | 5929 | 1.17% |
| 2025-07-09 | 26.15 | 26.07 | -0.05 | -0.19% | 26.00 | 26.35 | 27639 | 7240 | 1.42% |
| 2025-07-08 | 25.74 | 26.12 | 0.38 | 1.48% | 25.60 | 26.25 | 24975 | 6489 | 1.28% |
| 2025-07-07 | 25.65 | 25.74 | 0.10 | 0.39% | 25.35 | 25.74 | 15340 | 3924 | 0.79% |
| 2025-07-04 | 26.12 | 25.64 | -0.57 | -2.17% | 25.63 | 26.21 | 31167 | 8058 | 1.60% |
| 2025-07-03 | 26.06 | 26.21 | 0.06 | 0.23% | 25.95 | 26.47 | 23270 | 6084 | 1.19% |
| 2025-07-02 | 26.32 | 26.15 | -0.33 | -1.25% | 25.94 | 26.48 | 29208 | 7633 | 1.50% |
| 2025-07-01 | 26.65 | 26.48 | -0.01 | -0.04% | 26.32 | 26.68 | 27238 | 7204 | 1.40% |
| 2025-06-30 | 26.30 | 26.49 | 0.27 | 1.03% | 26.24 | 26.56 | 35156 | 9285 | 1.80% |
| 2025-06-27 | 26.28 | 26.22 | 0.08 | 0.31% | 26.10 | 26.35 | 25114 | 6587 | 1.29% |
| 2025-06-26 | 26.19 | 26.14 | -0.07 | -0.27% | 26.10 | 26.61 | 34977 | 9205 | 1.79% |
| 2025-06-25 | 26.09 | 26.21 | 0.13 | 0.50% | 25.95 | 26.35 | 37957 | 9930 | 1.95% |
| 2025-06-24 | 25.50 | 26.08 | 0.77 | 3.04% | 25.39 | 26.10 | 38770 | 10051 | 1.99% |
| 2025-06-23 | 25.00 | 25.31 | 0.31 | 1.24% | 24.89 | 25.35 | 15334 | 3867 | 0.79% |
| 2025-06-20 | 25.36 | 25.00 | -0.53 | -2.08% | 25.00 | 25.66 | 23190 | 5840 | 1.19% |
| 2025-06-19 | 25.90 | 25.53 | -0.39 | -1.50% | 25.50 | 26.03 | 22119 | 5696 | 1.13% |
| 2025-06-18 | 25.86 | 25.92 | -0.01 | -0.04% | 25.60 | 25.98 | 19822 | 5113 | 1.02% |
| 2025-06-17 | 25.82 | 25.93 | 0.01 | 0.04% | 25.82 | 26.10 | 15927 | 4133 | 0.82% |
| 2025-06-16 | 25.70 | 25.92 | 0.05 | 0.19% | 25.61 | 25.97 | 15529 | 4019 | 0.80% |
| 2025-06-13 | 26.31 | 25.87 | -0.43 | -1.63% | 25.80 | 26.39 | 29568 | 7674 | 1.52% |
| 2025-06-12 | 26.62 | 26.30 | -0.08 | -0.30% | 26.23 | 26.85 | 39460 | 10462 | 2.02% |
| 2025-06-11 | 26.55 | 26.38 | -0.06 | -0.23% | 26.32 | 26.63 | 22688 | 6002 | 1.16% |
| 2025-06-10 | 26.60 | 26.44 | 0.03 | 0.11% | 25.84 | 26.62 | 41394 | 10890 | 2.12% |
| 2025-06-09 | 26.12 | 26.41 | 0.31 | 1.19% | 26.12 | 26.50 | 25567 | 6738 | 1.31% |
| 2025-06-06 | 26.31 | 26.10 | -0.28 | -1.06% | 25.88 | 26.42 | 27478 | 7162 | 1.41% |
| 2025-06-05 | 26.10 | 26.38 | 0.45 | 1.74% | 25.91 | 26.45 | 31617 | 8294 | 1.62% |
| 2025-06-04 | 26.11 | 25.93 | -0.18 | -0.69% | 25.82 | 26.22 | 32844 | 8532 | 1.68% |
| 2025-06-03 | 25.80 | 26.11 | -0.50 | -1.88% | 25.80 | 26.65 | 35446 | 9257 | 1.82% |
| 2025-05-30 | 26.92 | 26.61 | -0.42 | -1.55% | 26.50 | 26.97 | 28410 | 7570 | 1.46% |
| 2025-05-29 | 26.44 | 27.03 | 0.51 | 1.92% | 26.40 | 27.15 | 40289 | 10818 | 2.07% |
| 2025-05-28 | 26.64 | 26.52 | 0.21 | 0.80% | 26.36 | 27.08 | 31972 | 8520 | 1.64% |
| 2025-05-27 | 26.33 | 26.31 | -0.09 | -0.34% | 26.11 | 26.92 | 33665 | 8936 | 1.73% |
| 2025-05-26 | 26.03 | 26.40 | 0.32 | 1.23% | 25.84 | 26.40 | 26021 | 6796 | 1.33% |
| 2025-05-23 | 26.51 | 26.08 | -0.43 | -1.62% | 26.08 | 26.80 | 31862 | 8425 | 1.63% |
| 2025-05-22 | 26.88 | 26.51 | -0.42 | -1.56% | 26.44 | 26.98 | 28694 | 7646 | 1.47% |
| 2025-05-21 | 27.04 | 26.93 | -0.31 | -1.14% | 26.79 | 27.28 | 25802 | 6951 | 1.32% |
| 2025-05-20 | 26.70 | 27.24 | 0.42 | 1.57% | 26.42 | 27.73 | 36664 | 9937 | 1.88% |
| 2025-05-19 | 27.00 | 26.82 | -0.24 | -0.89% | 26.47 | 27.07 | 29398 | 7862 | 1.51% |
| 2025-05-16 | 26.75 | 27.06 | 0.16 | 0.59% | 26.75 | 27.39 | 30228 | 8236 | 1.55% |
| 2025-05-15 | 27.68 | 26.90 | -0.75 | -2.71% | 26.81 | 27.68 | 41178 | 11145 | 2.11% |
| 2025-05-14 | 28.09 | 27.65 | -0.58 | -2.05% | 27.50 | 28.54 | 56271 | 15687 | 2.89% |
| 2025-05-13 | 28.89 | 28.23 | -0.45 | -1.57% | 28.01 | 28.98 | 44581 | 12675 | 2.29% |
| 2025-05-12 | 28.11 | 28.68 | 0.75 | 2.69% | 28.11 | 28.88 | 56479 | 16137 | 2.90% |
| 2025-05-09 | 28.42 | 27.93 | -0.49 | -1.72% | 27.52 | 28.42 | 41508 | 11588 | 2.13% |
| 2025-05-08 | 28.20 | 28.42 | 0.34 | 1.21% | 27.85 | 28.65 | 46555 | 13201 | 2.39% |
| 2025-05-07 | 28.23 | 28.08 | 0.07 | 0.25% | 27.61 | 28.69 | 45461 | 12786 | 2.33% |
| 2025-05-06 | 27.39 | 28.01 | 0.62 | 2.26% | 27.39 | 28.01 | 40034 | 11139 | 2.05% |
| 2025-04-30 | 26.68 | 27.39 | 0.69 | 2.58% | 26.61 | 27.55 | 40775 | 11093 | 2.09% |
| 2025-04-29 | 25.88 | 26.70 | -0.56 | -2.05% | 25.70 | 27.14 | 63118 | 16600 | 3.24% |
| 2025-04-28 | 27.50 | 27.26 | -0.15 | -0.55% | 26.92 | 27.50 | 25824 | 7006 | 1.33% |
| 2025-04-25 | 27.32 | 27.41 | 0.07 | 0.26% | 27.19 | 27.58 | 29352 | 8035 | 1.51% |
| 2025-04-24 | 28.00 | 27.34 | -1.04 | -3.66% | 27.30 | 28.30 | 52233 | 14478 | 2.68% |
| 2025-04-23 | 28.01 | 28.38 | 0.66 | 2.38% | 27.91 | 28.80 | 67232 | 19029 | 3.45% |